Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
5.3429 EUR |
174,494.7559 KAVA |
5.2030 EUR |
5.1174 EUR |
5.4800 EUR |
5.1941 EUR |
| 2021-08-10 |
5.1467 EUR |
84,792.9565 KAVA |
5.0888 EUR |
4.9634 EUR |
5.2642 EUR |
5.1897 EUR |
| 2021-08-09 |
5.0102 EUR |
77,616.7060 KAVA |
4.8279 EUR |
4.6056 EUR |
5.1726 EUR |
5.0573 EUR |
| 2021-08-08 |
4.9328 EUR |
86,674.0494 KAVA |
5.1625 EUR |
4.7000 EUR |
5.2082 EUR |
4.8806 EUR |
| 2021-08-07 |
5.1743 EUR |
86,919.7152 KAVA |
5.1800 EUR |
4.9973 EUR |
5.3482 EUR |
5.1515 EUR |
| 2021-08-06 |
5.1632 EUR |
87,472.2011 KAVA |
5.1113 EUR |
4.9678 EUR |
5.2879 EUR |
5.1670 EUR |
| 2021-08-05 |
5.0023 EUR |
74,715.1130 KAVA |
5.1893 EUR |
4.8550 EUR |
5.1894 EUR |
5.1026 EUR |
| 2021-08-04 |
5.0160 EUR |
119,909.0542 KAVA |
5.1675 EUR |
4.8174 EUR |
5.2016 EUR |
5.1288 EUR |
| 2021-08-03 |
5.2815 EUR |
335,438.5578 KAVA |
4.8509 EUR |
4.8509 EUR |
5.6600 EUR |
5.1400 EUR |
| 2021-08-02 |
4.9168 EUR |
306,573.4682 KAVA |
4.4075 EUR |
4.3830 EUR |
5.2020 EUR |
4.9410 EUR |
| 2021-08-01 |
4.5875 EUR |
122,173.4362 KAVA |
4.4291 EUR |
4.3139 EUR |
4.8474 EUR |
4.3750 EUR |
| 2021-07-31 |
4.4024 EUR |
51,770.9404 KAVA |
4.4526 EUR |
4.3045 EUR |
4.4914 EUR |
4.4508 EUR |
| 2021-07-30 |
4.2810 EUR |
112,351.8374 KAVA |
4.4289 EUR |
4.1465 EUR |
4.4589 EUR |
4.4282 EUR |
| 2021-07-29 |
4.5371 EUR |
82,436.7117 KAVA |
4.4935 EUR |
4.3434 EUR |
4.7247 EUR |
4.4386 EUR |
| 2021-07-28 |
4.5495 EUR |
82,322.0077 KAVA |
4.6707 EUR |
4.3914 EUR |
4.8990 EUR |
4.4652 EUR |
| 2021-07-27 |
4.4729 EUR |
145,062.2334 KAVA |
4.2651 EUR |
4.0281 EUR |
4.7500 EUR |
4.5579 EUR |
| 2021-07-26 |
4.4117 EUR |
406,624.5008 KAVA |
3.8978 EUR |
3.8574 EUR |
4.7987 EUR |
4.2753 EUR |
| 2021-07-25 |
3.7017 EUR |
25,280.5956 KAVA |
3.7888 EUR |
3.5898 EUR |
3.8801 EUR |
3.8540 EUR |
| 2021-07-24 |
3.7608 EUR |
56,680.5757 KAVA |
3.7567 EUR |
3.6392 EUR |
3.9058 EUR |
3.7490 EUR |
| 2021-07-23 |
3.6382 EUR |
100,312.5160 KAVA |
3.3372 EUR |
3.3372 EUR |
3.8247 EUR |
3.7240 EUR |
| 2021-07-22 |
3.3056 EUR |
69,182.2955 KAVA |
3.1145 EUR |
3.0597 EUR |
3.4203 EUR |
3.3281 EUR |
| 2021-07-21 |
3.0337 EUR |
121,124.7935 KAVA |
2.8378 EUR |
2.7400 EUR |
3.1809 EUR |
3.0810 EUR |
| 2021-07-20 |
2.8909 EUR |
86,024.2206 KAVA |
3.0581 EUR |
2.8126 EUR |
3.1060 EUR |
2.8268 EUR |
| 2021-07-19 |
3.1313 EUR |
82,416.6628 KAVA |
3.3104 EUR |
3.0382 EUR |
3.3104 EUR |
3.0787 EUR |
| 2021-07-18 |
3.3667 EUR |
42,960.0706 KAVA |
3.2430 EUR |
3.2430 EUR |
3.4656 EUR |
3.3006 EUR |
| 2021-07-17 |
3.1796 EUR |
31,694.4867 KAVA |
3.1924 EUR |
3.1200 EUR |
3.3081 EUR |
3.2737 EUR |
| 2021-07-16 |
3.2533 EUR |
154,039.4502 KAVA |
3.3459 EUR |
3.0800 EUR |
3.4517 EUR |
3.2100 EUR |
| 2021-07-15 |
3.3922 EUR |
88,147.1099 KAVA |
3.5745 EUR |
3.2819 EUR |
3.5745 EUR |
3.3274 EUR |
| 2021-07-14 |
3.4502 EUR |
108,019.1449 KAVA |
3.4899 EUR |
3.2077 EUR |
3.6500 EUR |
3.5861 EUR |
| 2021-07-13 |
3.5058 EUR |
75,265.0598 KAVA |
3.6324 EUR |
3.3974 EUR |
3.6380 EUR |
3.4379 EUR |
| 2021-07-12 |
3.7629 EUR |
68,139.7553 KAVA |
3.7411 EUR |
3.5671 EUR |
3.9200 EUR |
3.6000 EUR |
| 2021-07-11 |
3.6873 EUR |
19,774.7186 KAVA |
3.6203 EUR |
3.5596 EUR |
3.7600 EUR |
3.7272 EUR |
| 2021-07-10 |
3.6569 EUR |
39,091.1312 KAVA |
3.7157 EUR |
3.5370 EUR |
3.7755 EUR |
3.6355 EUR |
| 2021-07-09 |
3.7051 EUR |
56,345.3520 KAVA |
3.6996 EUR |
3.5190 EUR |
3.8452 EUR |
3.7294 EUR |
| 2021-07-08 |
3.7993 EUR |
84,557.1453 KAVA |
4.0820 EUR |
3.5900 EUR |
4.1379 EUR |
3.6408 EUR |
| 2021-07-07 |
4.0269 EUR |
66,668.3621 KAVA |
3.8916 EUR |
3.8194 EUR |
4.2200 EUR |
4.0471 EUR |
| 2021-07-06 |
3.9572 EUR |
101,151.6867 KAVA |
3.7722 EUR |
3.7291 EUR |
4.0916 EUR |
3.8830 EUR |
| 2021-07-05 |
3.8311 EUR |
132,241.8823 KAVA |
3.7868 EUR |
3.5693 EUR |
4.0148 EUR |
3.8261 EUR |
| 2021-07-04 |
3.8337 EUR |
118,831.0614 KAVA |
3.6112 EUR |
3.4933 EUR |
3.9967 EUR |
3.7748 EUR |
| 2021-07-03 |
3.5836 EUR |
47,159.8132 KAVA |
3.4882 EUR |
3.3838 EUR |
3.6750 EUR |
3.6054 EUR |
| 2021-07-02 |
3.3074 EUR |
57,250.1689 KAVA |
3.3326 EUR |
3.1546 EUR |
3.4999 EUR |
3.4522 EUR |
| 2021-07-01 |
3.2794 EUR |
72,698.0382 KAVA |
3.5587 EUR |
3.1800 EUR |
3.5587 EUR |
3.3278 EUR |
| 2021-06-30 |
3.5073 EUR |
141,333.7633 KAVA |
3.3849 EUR |
3.2732 EUR |
3.8007 EUR |
3.5587 EUR |
| 2021-06-29 |
3.3211 EUR |
97,518.7152 KAVA |
3.0438 EUR |
3.0438 EUR |
3.4688 EUR |
3.3534 EUR |
| 2021-06-28 |
2.9940 EUR |
79,756.3704 KAVA |
2.9650 EUR |
2.9140 EUR |
3.0803 EUR |
3.0305 EUR |
| 2021-06-27 |
2.8846 EUR |
60,073.3415 KAVA |
2.8922 EUR |
2.7900 EUR |
2.9500 EUR |
2.9168 EUR |
| 2021-06-26 |
2.8084 EUR |
66,835.6076 KAVA |
2.7306 EUR |
2.6700 EUR |
2.9300 EUR |
2.8729 EUR |
| 2021-06-25 |
2.8014 EUR |
117,021.1971 KAVA |
2.9770 EUR |
2.6662 EUR |
3.0661 EUR |
2.7288 EUR |
| 2021-06-24 |
2.8919 EUR |
85,591.5272 KAVA |
2.8461 EUR |
2.7167 EUR |
3.0455 EUR |
2.9785 EUR |
| 2021-06-23 |
2.8947 EUR |
234,967.8726 KAVA |
2.7064 EUR |
2.6704 EUR |
3.0461 EUR |
2.8173 EUR |